Indicators

Agree Realty Corp (NY: ADC )

60.76 +0.75 (+1.25%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	11.46	11.91	11.41	11.88	57,315	+0.33(+2.84%)
Nov 27, 2009	11.54	11.80	11.40	11.55	43,699	-0.26(-2.21%)
Nov 25, 2009	11.91	11.91	11.77	11.81	27,867	+0.14(+1.20%)
Nov 24, 2009	11.58	11.84	11.55	11.67	40,182	+0.11(+0.92%)
Nov 23, 2009	11.62	11.88	11.42	11.56	53,499	+0.03(+0.29%)
Nov 20, 2009	11.28	11.56	11.28	11.53	52,175	+0.19(+1.70%)
Nov 19, 2009	11.55	11.55	11.27	11.34	60,509	-0.31(-2.65%)
Nov 18, 2009	11.46	11.64	11.44	11.64	46,302	+0.25(+2.16%)
Nov 17, 2009	11.65	11.76	11.36	11.40	77,596	-0.36(-3.08%)
Nov 16, 2009	11.64	11.81	11.61	11.76	54,764	+0.18(+1.54%)
Nov 13, 2009	11.23	11.62	11.23	11.58	51,842	+0.36(+3.18%)
Nov 12, 2009	11.52	11.62	11.22	11.23	48,550	-0.39(-3.36%)
Nov 11, 2009	11.52	11.68	11.33	11.62	55,774	+0.15(+1.35%)
Nov 10, 2009	11.50	11.50	11.29	11.46	39,601	-0.01(-0.08%)
Nov 09, 2009	11.57	11.57	11.35	11.47	49,436	+0.05(+0.42%)
Nov 06, 2009	11.28	11.46	11.05	11.42	51,524	+0.05(+0.42%)
Nov 05, 2009	11.21	11.44	11.10	11.37	79,850	+0.37(+3.37%)
Nov 04, 2009	11.55	11.55	10.97	11.00	90,164	-0.52(-4.48%)
Nov 03, 2009	11.26	11.54	11.18	11.52	72,116	+0.22(+1.96%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.